Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precision Optics Corporation, Inc. - Common stock (NQ: POCI )

6.613 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.726 5.726 5.550 5.550 3,990 +0.02(+0.36%)
Mar 27, 2024 5.930 5.940 5.530 5.530 7,091 -0.34(-5.86%)
Mar 26, 2024 5.990 6.000 5.760 5.874 13,072 -0.03(-0.44%)
Mar 25, 2024 5.960 5.960 5.900 5.900 591 -0.05(-0.84%)
Mar 22, 2024 5.550 5.950 5.550 5.950 1,168 +0.34(+6.06%)
Mar 21, 2024 5.795 5.795 5.600 5.610 13,727 -0.36(-6.03%)
Mar 20, 2024 5.512 5.970 5.512 5.970 2,713 +0.31(+5.48%)
Mar 19, 2024 5.580 5.980 5.570 5.660 7,770 +0.08(+1.43%)
Mar 18, 2024 5.990 5.990 5.580 5.580 5,714 -0.29(-4.94%)
Mar 15, 2024 5.986 5.986 5.720 5.870 1,576 +0.13(+2.26%)
Mar 14, 2024 5.740 5.750 5.572 5.740 5,596 +0.11(+1.95%)
Mar 13, 2024 5.714 5.935 5.630 5.630 3,636 +0.04(+0.72%)
Mar 12, 2024 5.645 5.673 5.500 5.590 6,743 -0.01(-0.18%)
Mar 11, 2024 5.510 5.600 5.500 5.600 12,605 -0.12(-2.10%)
Mar 08, 2024 5.640 5.730 5.550 5.720 10,770 +0.07(+1.24%)
Mar 07, 2024 5.700 5.700 5.500 5.650 3,681 -0.09(-1.57%)
Mar 06, 2024 5.489 5.750 5.461 5.740 29,184 +0.42(+7.89%)
Mar 05, 2024 5.383 5.383 5.320 5.320 1,338 -0.10(-1.85%)
Mar 04, 2024 5.400 5.458 5.400 5.420 1,453 +0.02(+0.37%)
Mar 01, 2024 5.520 5.530 5.400 5.400 2,207 +0.00(+0.00%)
Feb 29, 2024 5.500 5.514 5.400 5.400 4,182 +0.01(+0.19%)
Feb 28, 2024 5.550 5.550 5.316 5.390 17,745 -0.24(-4.19%)
Feb 27, 2024 5.740 5.740 5.470 5.626 7,687 -0.10(-1.72%)
Feb 26, 2024 5.750 5.750 5.710 5.725 3,795 -0.15(-2.59%)
Feb 23, 2024 5.759 5.880 5.759 5.877 3,969 +0.11(+1.85%)
Feb 22, 2024 5.790 5.810 5.770 5.770 11,215 +0.02(+0.35%)
Feb 21, 2024 5.750 5.750 5.710 5.750 1,616 +0.05(+0.88%)
Feb 20, 2024 5.770 5.850 5.650 5.700 3,771 -0.16(-2.73%)
Feb 16, 2024 5.870 5.950 5.860 5.860 10,569 -0.15(-2.50%)
Feb 15, 2024 6.000 6.091 5.965 6.010 4,118 -0.04(-0.66%)
Feb 14, 2024 6.090 6.100 6.045 6.050 2,349 +0.20(+3.42%)
Feb 13, 2024 6.050 6.100 5.850 5.850 3,823 -0.15(-2.50%)
Feb 12, 2024 6.000 6.000 6.000 6.000 651 -0.00(-0.03%)
Feb 09, 2024 6.000 6.002 6.000 6.002 1,639 +0.00(+0.03%)
Feb 08, 2024 6.100 6.100 5.942 6.000 4,978 -0.09(-1.48%)
Feb 07, 2024 6.100 6.100 6.000 6.090 406 +0.04(+0.66%)
Feb 06, 2024 6.110 6.110 6.050 6.050 2,515 +0.04(+0.58%)
Feb 05, 2024 6.150 6.150 6.000 6.015 10,474 -0.12(-1.88%)
Feb 02, 2024 5.970 6.220 5.970 6.130 3,679 +0.06(+0.97%)
Feb 01, 2024 5.890 6.080 5.890 6.071 1,990 +0.02(+0.35%)
Jan 31, 2024 6.000 6.050 6.000 6.050 2,571 +0.00(+0.00%)
Jan 30, 2024 6.000 6.050 6.000 6.050 860 +0.05(+0.83%)
Jan 29, 2024 6.050 6.050 6.000 6.000 2,929 -0.15(-2.44%)
Jan 26, 2024 6.180 6.180 6.150 6.150 694 +0.00(+0.00%)
Jan 25, 2024 6.050 6.150 6.050 6.150 4,221 +0.10(+1.65%)
Jan 24, 2024 6.220 6.220 6.050 6.050 4,940 -0.05(-0.82%)
Jan 23, 2024 6.100 6.165 5.925 6.100 8,665 +0.10(+1.67%)
Jan 22, 2024 6.030 6.050 5.925 6.000 2,894 -0.08(-1.32%)
Jan 18, 2024 6.080 78 +0.10(+1.67%)
Jan 17, 2024 5.980 5.980 5.980 5.980 128 -0.04(-0.66%)
Jan 12, 2024 6.020 76 +0.02(+0.33%)
Jan 11, 2024 5.840 6.000 5.840 6.000 3,071 +0.00(+0.00%)
Jan 10, 2024 6.200 6.200 5.935 6.000 9,783 -0.25(-4.00%)
Jan 09, 2024 6.250 6.250 6.250 6.250 132 +0.00(+0.00%)
Jan 05, 2024 6.250 67 +0.22(+3.65%)
Jan 04, 2024 6.000 6.030 5.990 6.030 3,853 -0.12(-1.95%)
Jan 03, 2024 6.150 6.150 6.150 6.150 696 -0.03(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.